Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 46.90 47.31 46.71 46.87 5,745,366 -0.27(-0.58%)
Apr 29, 2015 47.30 47.45 46.71 47.15 4,488,014 -0.49(-1.04%)
Apr 28, 2015 47.47 47.68 47.28 47.64 4,148,415 +0.22(+0.46%)
Apr 27, 2015 47.26 47.54 47.10 47.42 4,840,588 +0.21(+0.45%)
Apr 24, 2015 47.20 47.39 47.02 47.21 5,165,869 -0.23(-0.48%)
Apr 23, 2015 46.83 47.46 46.73 47.44 6,304,980 +0.63(+1.35%)
Apr 22, 2015 46.94 47.51 46.49 46.81 11,846,752 -1.11(-2.31%)
Apr 21, 2015 48.20 48.39 47.89 47.91 5,546,027 -0.19(-0.39%)
Apr 20, 2015 47.88 48.26 47.71 48.10 3,878,916 +0.33(+0.69%)
Apr 17, 2015 47.65 47.92 47.42 47.77 4,945,443 -0.27(-0.57%)
Apr 16, 2015 47.57 48.09 47.47 48.04 3,113,829 +0.38(+0.80%)
Apr 15, 2015 48.43 48.43 47.65 47.66 4,264,326 +0.42(+0.89%)
Apr 14, 2015 46.93 47.40 46.77 47.24 2,850,330 +0.44(+0.95%)
Apr 13, 2015 46.83 47.11 46.80 46.80 2,624,231 -0.06(-0.14%)
Apr 10, 2015 46.49 46.91 46.41 46.86 3,497,648 +0.42(+0.91%)
Apr 09, 2015 46.22 46.64 45.99 46.44 3,569,850 -0.03(-0.07%)
Apr 08, 2015 46.40 46.90 46.26 46.48 3,503,573 +0.24(+0.52%)
Apr 07, 2015 46.89 46.91 46.23 46.23 3,731,607 -0.50(-1.07%)
Apr 06, 2015 46.48 47.08 46.24 46.73 3,391,607 -0.32(-0.69%)
Apr 02, 2015 46.60 47.06 47.06 47.06 3,805,371 +0.46(+0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.